Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.58 | 34.83 | 33.77 | 34.20 | 90,830 | -0.87(-2.49%) |
Jan 30, 2014 | 34.57 | 35.30 | 34.29 | 35.08 | 42,938 | +0.71(+2.07%) |
Jan 29, 2014 | 34.27 | 34.79 | 33.99 | 34.37 | 40,646 | -0.09(-0.26%) |
Jan 28, 2014 | 34.84 | 35.28 | 34.19 | 34.46 | 60,049 | -0.48(-1.38%) |
Jan 27, 2014 | 34.96 | 35.37 | 34.41 | 34.94 | 30,000 | +0.19(+0.55%) |
Jan 24, 2014 | 35.33 | 35.33 | 34.58 | 34.75 | 27,694 | -0.92(-2.58%) |
Jan 23, 2014 | 35.15 | 35.98 | 34.90 | 35.67 | 48,516 | +0.42(+1.19%) |
Jan 22, 2014 | 35.08 | 35.25 | 34.83 | 35.25 | 14,158 | +0.03(+0.08%) |
Jan 21, 2014 | 34.79 | 35.42 | 34.58 | 35.22 | 21,507 | +0.55(+1.58%) |
Jan 17, 2014 | 35.45 | 34.68 | 34.68 | 34.68 | 21,732 | -0.72(-2.03%) |
Jan 16, 2014 | 35.82 | 36.37 | 35.22 | 35.40 | 20,341 | -0.70(-1.94%) |
Jan 15, 2014 | 35.59 | 36.41 | 35.59 | 36.10 | 40,165 | +0.18(+0.51%) |
Jan 14, 2014 | 35.84 | 36.37 | 35.79 | 35.92 | 24,932 | +0.01(+0.03%) |
Jan 13, 2014 | 35.75 | 36.42 | 35.51 | 35.91 | 47,438 | -0.12(-0.33%) |
Jan 10, 2014 | 35.49 | 36.20 | 35.37 | 36.02 | 59,115 | +0.56(+1.57%) |
Jan 09, 2014 | 34.74 | 35.53 | 34.45 | 35.47 | 46,445 | +0.87(+2.53%) |
Jan 08, 2014 | 34.15 | 34.71 | 33.87 | 34.59 | 51,740 | +0.45(+1.31%) |
Jan 07, 2014 | 33.89 | 34.28 | 33.74 | 34.15 | 50,005 | +0.10(+0.29%) |
Jan 06, 2014 | 34.47 | 34.59 | 33.98 | 34.05 | 75,242 | -0.49(-1.42%) |
Jan 03, 2014 | 34.21 | 34.85 | 34.21 | 34.54 | 45,185 | +0.30(+0.88%) |
Jan 02, 2014 | 34.86 | 34.86 | 34.17 | 34.24 | 149,308 | -0.62(-1.78%) |
Dec 31, 2013 | 35.27 | 34.86 | 34.86 | 34.86 | 54,220 | -0.33(-0.93%) |
Dec 30, 2013 | 35.66 | 35.99 | 34.84 | 35.19 | 77,355 | -0.59(-1.66%) |
Dec 27, 2013 | 35.97 | 36.03 | 35.36 | 35.78 | 56,961 | -0.01(-0.03%) |
Dec 26, 2013 | 35.51 | 36.00 | 35.13 | 35.79 | 42,479 | -0.23(-0.63%) |
Dec 24, 2013 | 36.30 | 36.30 | 35.91 | 36.02 | 12,070 | -0.16(-0.45%) |
Dec 23, 2013 | 36.27 | 37.15 | 35.84 | 36.18 | 53,291 | +0.02(+0.05%) |
Dec 20, 2013 | 34.79 | 36.44 | 34.34 | 36.16 | 171,568 | +1.52(+4.39%) |
Dec 19, 2013 | 35.80 | 35.89 | 34.39 | 34.64 | 31,692 | -1.17(-3.26%) |
Dec 18, 2013 | 34.22 | 35.85 | 34.05 | 35.81 | 60,400 | +1.72(+5.05%) |
Dec 17, 2013 | 34.13 | 34.44 | 33.77 | 34.08 | 51,882 | -0.33(-0.95%) |
Dec 16, 2013 | 34.36 | 34.47 | 33.93 | 34.41 | 33,803 | +0.12(+0.35%) |
Dec 13, 2013 | 34.20 | 34.48 | 33.83 | 34.29 | 17,466 | +0.20(+0.59%) |
Dec 12, 2013 | 33.97 | 34.48 | 33.71 | 34.09 | 27,407 | +0.07(+0.21%) |
Dec 11, 2013 | 34.44 | 34.44 | 33.90 | 34.02 | 30,158 | -0.56(-1.61%) |
Dec 10, 2013 | 34.99 | 35.00 | 34.34 | 34.58 | 56,389 | -0.47(-1.35%) |
Dec 09, 2013 | 34.97 | 35.07 | 34.35 | 35.05 | 41,016 | -0.17(-0.49%) |
Dec 06, 2013 | 34.85 | 35.52 | 34.85 | 35.22 | 0 | +0.69(+2.01%) |
Dec 05, 2013 | 34.78 | 35.00 | 34.29 | 34.53 | 0 | -0.04(-0.11%) |
Dec 04, 2013 | 34.65 | 34.71 | 34.27 | 34.57 | 0 | +0.18(+0.53%) |
Dec 03, 2013 | 34.57 | 35.52 | 34.18 | 34.38 | 0 | -0.15(-0.45%) |
Dec 02, 2013 | 36.34 | 36.34 | 34.39 | 34.54 | 0 | -1.75(-4.82%) |
Nov 29, 2013 | 36.24 | 36.29 | 35.90 | 36.29 | 0 | +0.22(+0.60%) |
Nov 27, 2013 | 35.44 | 36.07 | 35.34 | 36.07 | 0 | +0.77(+2.19%) |
Nov 26, 2013 | 35.42 | 36.13 | 34.89 | 35.30 | 0 | -0.17(-0.49%) |
Nov 25, 2013 | 35.42 | 35.90 | 35.10 | 35.47 | 40,701 | +0.05(+0.15%) |
Nov 22, 2013 | 35.23 | 35.50 | 34.08 | 35.42 | 0 | +0.13(+0.36%) |
Nov 21, 2013 | 34.68 | 35.29 | 34.38 | 35.29 | 42,922 | +0.77(+2.24%) |
Nov 20, 2013 | 33.87 | 34.66 | 33.87 | 34.52 | 0 | +0.42(+1.22%) |
Nov 19, 2013 | 33.97 | 34.46 | 33.83 | 34.10 | 27,695 | +0.06(+0.19%) |
Nov 18, 2013 | 34.71 | 34.71 | 33.67 | 34.04 | 0 | -0.54(-1.55%) |
Nov 15, 2013 | 34.36 | 34.85 | 33.90 | 34.57 | 0 | +0.11(+0.32%) |
Nov 14, 2013 | 34.93 | 36.64 | 34.36 | 34.46 | 0 | -0.54(-1.56%) |
Nov 13, 2013 | 34.68 | 35.06 | 34.44 | 35.01 | 0 | +0.21(+0.60%) |
Nov 12, 2013 | 34.54 | 35.05 | 34.41 | 34.80 | 0 | +0.08(+0.24%) |
Nov 11, 2013 | 34.82 | 35.19 | 34.69 | 34.72 | 0 | -0.15(-0.42%) |
Nov 08, 2013 | 34.05 | 35.23 | 34.05 | 34.86 | 0 | +0.84(+2.45%) |
Nov 07, 2013 | 34.04 | 34.58 | 33.97 | 34.03 | 36,575 | +0.20(+0.59%) |
Nov 06, 2013 | 34.13 | 34.44 | 33.76 | 33.83 | 48,099 | -0.05(-0.16%) |
Nov 05, 2013 | 34.54 | 34.54 | 33.77 | 33.88 | 0 | -0.68(-1.97%) |
Nov 04, 2013 | 35.35 | 35.66 | 34.52 | 34.56 | 61,384 | -0.70(-1.98%) |
Nov 01, 2013 | 35.23 | 36.04 | 34.16 | 35.26 | 0 | +0.04(+0.10%) |
Oct 31, 2013 | 34.90 | 36.12 | 34.16 | 35.23 | 0 | +0.24(+0.67%) |
Oct 30, 2013 | 34.63 | 35.49 | 34.51 | 34.99 | 57,398 | +0.47(+1.37%) |
Oct 29, 2013 | 34.46 | 34.62 | 34.20 | 34.52 | 0 | +0.23(+0.66%) |
Oct 28, 2013 | 33.74 | 34.75 | 33.38 | 34.29 | 0 | -0.64(-1.82%) |
Oct 25, 2013 | 35.22 | 35.38 | 34.52 | 34.93 | 0 | -0.15(-0.44%) |
Oct 24, 2013 | 36.14 | 36.23 | 34.49 | 35.08 | 138,111 | -1.13(-3.11%) |
Oct 23, 2013 | 35.55 | 37.54 | 35.35 | 36.21 | 0 | +0.65(+1.84%) |
Oct 22, 2013 | 34.72 | 35.82 | 34.50 | 35.55 | 90,570 | +0.83(+2.38%) |
Oct 21, 2013 | 34.95 | 35.06 | 34.49 | 34.73 | 48,930 | -0.23(-0.65%) |
Oct 18, 2013 | 34.86 | 35.13 | 34.65 | 34.95 | 42,710 | +0.42(+1.21%) |
Oct 17, 2013 | 34.50 | 34.72 | 34.43 | 34.54 | 51,506 | -0.13(-0.37%) |
Oct 16, 2013 | 34.61 | 35.09 | 34.51 | 34.66 | 22,755 | +0.26(+0.77%) |
Oct 15, 2013 | 34.59 | 34.67 | 34.27 | 34.40 | 44,783 | -0.37(-1.07%) |
Oct 14, 2013 | 34.50 | 34.91 | 34.42 | 34.77 | 22,533 | +0.03(+0.08%) |
Oct 11, 2013 | 33.78 | 34.76 | 33.72 | 34.75 | 0 | +0.80(+2.35%) |
Oct 10, 2013 | 33.84 | 34.04 | 33.39 | 33.95 | 52,902 | +0.51(+1.52%) |
Oct 09, 2013 | 33.83 | 34.07 | 33.33 | 33.44 | 0 | -0.28(-0.83%) |
Oct 08, 2013 | 33.29 | 33.96 | 33.29 | 33.72 | 127,622 | +0.17(+0.51%) |
Oct 07, 2013 | 32.80 | 33.76 | 32.80 | 33.55 | 0 | +0.43(+1.29%) |
Oct 04, 2013 | 32.98 | 33.37 | 32.90 | 33.12 | 0 | +0.06(+0.19%) |
Oct 03, 2013 | 33.34 | 33.48 | 32.90 | 33.06 | 0 | -0.31(-0.92%) |
Oct 02, 2013 | 33.17 | 33.84 | 33.17 | 33.37 | 76,661 | -0.07(-0.22%) |
Oct 01, 2013 | 33.39 | 34.04 | 33.12 | 33.44 | 87,319 | +0.09(+0.27%) |
Sep 30, 2013 | 33.44 | 34.46 | 33.34 | 33.35 | 248,954 | -0.51(-1.50%) |
Sep 27, 2013 | 33.44 | 34.31 | 32.87 | 33.86 | 0 | +0.15(+0.43%) |
Sep 26, 2013 | 32.80 | 33.73 | 32.24 | 33.71 | 94,425 | +1.06(+3.25%) |
Sep 25, 2013 | 32.59 | 33.28 | 32.02 | 32.65 | 123,679 | +0.01(+0.03%) |
Sep 24, 2013 | 32.21 | 32.89 | 31.87 | 32.64 | 121,848 | +0.54(+1.70%) |
Sep 23, 2013 | 31.34 | 32.39 | 31.18 | 32.10 | 103,393 | +0.75(+2.40%) |
Sep 20, 2013 | 31.19 | 31.47 | 31.02 | 31.34 | 0 | +0.07(+0.23%) |
Sep 19, 2013 | 31.31 | 31.55 | 31.19 | 31.27 | 0 | -0.05(-0.14%) |
Sep 18, 2013 | 30.76 | 31.58 | 30.63 | 31.31 | 0 | +0.46(+1.50%) |
Sep 17, 2013 | 30.11 | 30.85 | 29.86 | 30.85 | 0 | +0.72(+2.38%) |
Sep 16, 2013 | 31.13 | 30.72 | 30.08 | 30.13 | 0 | -0.45(-1.48%) |
Sep 13, 2013 | 30.40 | 30.74 | 30.01 | 30.59 | 0 | +0.32(+1.05%) |
Sep 12, 2013 | 30.38 | 31.34 | 30.25 | 30.27 | 0 | -0.02(-0.06%) |
Sep 11, 2013 | 29.81 | 30.69 | 29.80 | 30.29 | 0 | +0.34(+1.15%) |
Sep 10, 2013 | 30.18 | 30.78 | 29.93 | 29.94 | 59,007 | -0.19(-0.63%) |
Sep 09, 2013 | 29.35 | 30.32 | 29.34 | 30.13 | 0 | +0.88(+3.01%) |
Sep 06, 2013 | 29.84 | 29.84 | 29.18 | 29.25 | 0 | -0.41(-1.38%) |
Sep 05, 2013 | 29.82 | 29.97 | 29.64 | 29.66 | 0 | -0.20(-0.67%) |
Sep 04, 2013 | 29.86 | 30.27 | 29.75 | 29.86 | 0 | +0.15(+0.49%) |
Sep 03, 2013 | 30.03 | 30.04 | 29.64 | 29.72 | 0 | -0.22(-0.73%) |
Aug 30, 2013 | 30.71 | 30.95 | 29.90 | 29.94 | 0 | -0.79(-2.57%) |
Aug 29, 2013 | 30.63 | 31.26 | 30.58 | 30.72 | 45,306 | +0.09(+0.30%) |
Aug 28, 2013 | 30.41 | 31.10 | 30.09 | 30.63 | 0 | +0.67(+2.23%) |
Aug 27, 2013 | 30.07 | 30.38 | 29.60 | 29.97 | 35,413 | -0.27(-0.90%) |
Aug 26, 2013 | 29.73 | 30.50 | 29.41 | 30.24 | 0 | +0.51(+1.70%) |
Aug 23, 2013 | 29.65 | 29.88 | 29.50 | 29.73 | 0 | +0.05(+0.15%) |
Aug 22, 2013 | 29.65 | 30.04 | 29.49 | 29.69 | 35,295 | +0.04(+0.12%) |
Aug 21, 2013 | 30.72 | 30.90 | 29.58 | 29.65 | 40,153 | -1.20(-3.90%) |
Aug 20, 2013 | 30.51 | 30.91 | 30.37 | 30.85 | 23,996 | +0.46(+1.52%) |
Aug 19, 2013 | 30.91 | 31.07 | 30.37 | 30.39 | 64,682 | -0.38(-1.24%) |
Aug 16, 2013 | 30.73 | 31.06 | 30.47 | 30.77 | 0 | -0.11(-0.37%) |
Aug 15, 2013 | 31.01 | 31.46 | 30.47 | 30.89 | 41,684 | -0.43(-1.38%) |
Aug 14, 2013 | 33.13 | 33.13 | 31.30 | 31.32 | 50,159 | -0.35(-1.11%) |
Aug 13, 2013 | 31.46 | 31.94 | 31.24 | 31.67 | 18,810 | +0.05(+0.14%) |
Aug 12, 2013 | 31.57 | 31.79 | 31.40 | 31.63 | 49,486 | +0.04(+0.11%) |
Aug 09, 2013 | 31.46 | 31.81 | 31.44 | 31.59 | 34,437 | +0.07(+0.23%) |
Aug 08, 2013 | 31.57 | 31.85 | 31.27 | 31.52 | 24,466 | +0.15(+0.49%) |
Aug 07, 2013 | 31.47 | 31.87 | 31.29 | 31.37 | 24,295 | -0.24(-0.77%) |
Aug 06, 2013 | 31.75 | 31.85 | 31.42 | 31.61 | 48,940 | -0.11(-0.34%) |
Aug 05, 2013 | 31.49 | 32.15 | 31.48 | 31.72 | 89,683 | -0.34(-1.07%) |
Aug 02, 2013 | 32.08 | 32.25 | 31.78 | 32.06 | 40,828 | -0.19(-0.59%) |
Aug 01, 2013 | 32.53 | 32.98 | 31.44 | 32.25 | 52,855 | +0.55(+1.74%) |
Jul 31, 2013 | 31.69 | 32.03 | 31.63 | 31.70 | 0 | -0.03(-0.09%) |
Jul 30, 2013 | 31.76 | 32.14 | 31.57 | 31.73 | 0 | -0.05(-0.14%) |
Jul 29, 2013 | 31.73 | 32.15 | 31.64 | 31.77 | 0 | -0.07(-0.23%) |
Jul 26, 2013 | 31.85 | 32.28 | 31.82 | 31.85 | 0 | -0.22(-0.68%) |
Jul 25, 2013 | 34.26 | 34.26 | 32.04 | 32.06 | 0 | -1.77(-5.24%) |
Jul 24, 2013 | 34.16 | 34.47 | 33.30 | 33.83 | 0 | -0.43(-1.27%) |
Jul 23, 2013 | 34.52 | 34.53 | 34.27 | 34.27 | 0 | -0.29(-0.84%) |
Jul 22, 2013 | 34.17 | 34.64 | 34.15 | 34.56 | 0 | +0.27(+0.79%) |
Jul 19, 2013 | 34.88 | 34.92 | 34.20 | 34.29 | 0 | -0.64(-1.84%) |
Jul 18, 2013 | 34.86 | 35.04 | 33.99 | 34.93 | 0 | +0.15(+0.44%) |
Jul 17, 2013 | 34.94 | 35.19 | 34.50 | 34.77 | 39,996 | -0.02(-0.05%) |
Jul 16, 2013 | 34.85 | 35.21 | 34.57 | 34.79 | 0 | -0.12(-0.34%) |
Jul 15, 2013 | 34.84 | 35.23 | 34.38 | 34.91 | 0 | +0.08(+0.23%) |
Jul 12, 2013 | 34.91 | 35.04 | 34.58 | 34.83 | 0 | -0.18(-0.52%) |
Jul 11, 2013 | 34.76 | 35.21 | 34.52 | 35.01 | 0 | +0.29(+0.83%) |
Jul 10, 2013 | 34.89 | 35.23 | 34.55 | 34.72 | 0 | -0.72(-2.04%) |
Jul 09, 2013 | 35.61 | 35.83 | 35.04 | 35.44 | 0 | -0.23(-0.66%) |
Jul 08, 2013 | 34.89 | 35.94 | 34.76 | 35.68 | 108,556 | +0.70(+2.02%) |
Jul 05, 2013 | 34.34 | 34.97 | 33.86 | 34.97 | 0 | +0.92(+2.71%) |
Jul 03, 2013 | 33.73 | 34.20 | 33.73 | 34.05 | 0 | +0.25(+0.75%) |
Jul 02, 2013 | 33.84 | 33.94 | 33.54 | 33.80 | 0 | -0.01(-0.03%) |
Jul 01, 2013 | 33.49 | 33.89 | 33.37 | 33.81 | 0 | +0.65(+1.96%) |
Jun 28, 2013 | 33.45 | 33.62 | 33.10 | 33.16 | 261,669 | -0.30(-0.89%) |
Jun 27, 2013 | 33.34 | 33.72 | 33.27 | 33.45 | 0 | +0.23(+0.71%) |
Jun 26, 2013 | 33.29 | 33.81 | 33.19 | 33.22 | 0 | +0.05(+0.16%) |
Jun 25, 2013 | 32.77 | 33.18 | 32.76 | 33.16 | 0 | +0.46(+1.41%) |
Jun 24, 2013 | 32.88 | 32.97 | 32.52 | 32.70 | 0 | -0.43(-1.31%) |
Jun 21, 2013 | 32.38 | 33.22 | 32.04 | 33.14 | 174,700 | +0.87(+2.69%) |
Jun 20, 2013 | 32.40 | 32.56 | 29.83 | 32.27 | 0 | -0.42(-1.30%) |
Jun 19, 2013 | 32.69 | 32.92 | 32.68 | 32.69 | 0 | -0.10(-0.30%) |
Jun 18, 2013 | 32.53 | 32.98 | 32.41 | 32.79 | 0 | +0.23(+0.69%) |
Jun 17, 2013 | 32.56 | 32.73 | 32.30 | 32.57 | 0 | +0.26(+0.81%) |
Jun 14, 2013 | 32.46 | 32.78 | 32.14 | 32.31 | 0 | -0.24(-0.75%) |
Jun 13, 2013 | 32.25 | 32.61 | 31.97 | 32.55 | 95,519 | +0.35(+1.09%) |
Jun 12, 2013 | 32.93 | 32.93 | 32.15 | 32.20 | 65,069 | -0.52(-1.57%) |
Jun 11, 2013 | 32.52 | 33.00 | 32.07 | 32.71 | 67,552 | -0.28(-0.85%) |
Jun 10, 2013 | 33.07 | 33.15 | 32.71 | 32.99 | 0 | -0.05(-0.14%) |
Jun 07, 2013 | 32.88 | 33.15 | 32.67 | 33.04 | 0 | +0.35(+1.08%) |
Jun 06, 2013 | 32.38 | 33.11 | 32.38 | 32.69 | 107,556 | +0.15(+0.47%) |
Jun 05, 2013 | 32.71 | 32.78 | 32.50 | 32.53 | 0 | -0.18(-0.55%) |
Jun 04, 2013 | 32.55 | 32.88 | 32.40 | 32.71 | 0 | +0.02(+0.06%) |
Jun 03, 2013 | 32.57 | 32.73 | 32.20 | 32.69 | 123,529 | +0.09(+0.28%) |
May 31, 2013 | 32.52 | 32.98 | 31.89 | 32.60 | 218,607 | -0.12(-0.36%) |
May 30, 2013 | 31.70 | 32.94 | 31.36 | 32.72 | 127,972 | +0.98(+3.09%) |
May 29, 2013 | 32.13 | 32.25 | 31.63 | 31.74 | 111,743 | -0.59(-1.84%) |
May 28, 2013 | 32.22 | 32.85 | 31.77 | 32.33 | 68,121 | +0.39(+1.21%) |
May 24, 2013 | 32.13 | 32.13 | 31.84 | 31.95 | 0 | -0.17(-0.53%) |
May 23, 2013 | 32.24 | 32.64 | 31.98 | 32.12 | 0 | -0.35(-1.08%) |
May 22, 2013 | 32.66 | 32.82 | 32.41 | 32.47 | 0 | -0.19(-0.58%) |
May 21, 2013 | 32.63 | 32.96 | 32.42 | 32.66 | 0 | -0.03(-0.08%) |
May 20, 2013 | 32.74 | 33.24 | 32.51 | 32.69 | 0 | -0.23(-0.71%) |
May 17, 2013 | 32.55 | 33.16 | 32.55 | 32.92 | 0 | +0.39(+1.19%) |
May 16, 2013 | 32.40 | 32.78 | 32.24 | 32.53 | 190,015 | +0.14(+0.42%) |
May 15, 2013 | 32.12 | 32.48 | 32.12 | 32.40 | 0 | +0.13(+0.39%) |
May 13, 2013 | 32.41 | 32.69 | 32.13 | 32.27 | 0 | -0.25(-0.77%) |
May 10, 2013 | 32.77 | 32.77 | 32.44 | 32.52 | 0 | -0.05(-0.17%) |
May 09, 2013 | 32.48 | 32.60 | 32.35 | 32.58 | 0 | +0.10(+0.30%) |
May 08, 2013 | 32.40 | 32.51 | 32.20 | 32.48 | 0 | -0.05(-0.17%) |
May 07, 2013 | 33.05 | 33.14 | 32.39 | 32.53 | 0 | -0.37(-1.12%) |
May 06, 2013 | 33.30 | 33.30 | 32.84 | 32.90 | 0 | -0.40(-1.19%) |
May 03, 2013 | 32.54 | 33.35 | 32.51 | 33.30 | 0 | +0.73(+2.24%) |
May 02, 2013 | 32.30 | 32.96 | 32.30 | 32.57 | 0 | +0.55(+1.71%) |
May 01, 2013 | 32.17 | 32.19 | 31.88 | 32.02 | 227,536 | -0.24(-0.75%) |
Apr 30, 2013 | 32.33 | 32.35 | 32.18 | 32.26 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 32.12 | 32.38 | 32.04 | 32.26 | 126,480 | +0.12(+0.36%) |
Apr 26, 2013 | 32.22 | 32.30 | 32.06 | 32.15 | 90,022 | -0.03(-0.08%) |
Apr 25, 2013 | 32.04 | 32.44 | 31.99 | 32.17 | 318,596 | +0.14(+0.42%) |
Apr 24, 2013 | 31.61 | 32.11 | 31.61 | 32.04 | 80,784 | +0.22(+0.68%) |
Apr 23, 2013 | 31.70 | 31.87 | 31.67 | 31.82 | 105,235 | +0.16(+0.51%) |
Apr 22, 2013 | 31.63 | 31.69 | 31.55 | 31.66 | 147,425 | +0.01(+0.03%) |
Apr 19, 2013 | 31.61 | 31.82 | 31.61 | 31.65 | 62,543 | +0.04(+0.11%) |
Apr 18, 2013 | 31.71 | 31.75 | 31.59 | 31.61 | 120,187 | +0.03(+0.09%) |
Apr 17, 2013 | 31.55 | 31.69 | 31.52 | 31.59 | 184,346 | -0.01(-0.03%) |
Apr 16, 2013 | 31.72 | 31.84 | 31.57 | 31.60 | 102,798 | +0.01(+0.03%) |
Apr 15, 2013 | 31.59 | 31.78 | 31.54 | 31.59 | 294,693 | -0.10(-0.31%) |
Apr 12, 2013 | 31.64 | 31.79 | 31.47 | 31.69 | 87,906 | +0.04(+0.14%) |
Apr 11, 2013 | 31.60 | 31.77 | 31.57 | 31.64 | 67,984 | +0.03(+0.09%) |
Apr 10, 2013 | 31.43 | 31.77 | 31.43 | 31.61 | 107,873 | +0.19(+0.60%) |
Apr 09, 2013 | 31.41 | 31.79 | 31.41 | 31.43 | 115,580 | -0.17(-0.54%) |
Apr 08, 2013 | 31.37 | 31.72 | 31.30 | 31.60 | 128,640 | +0.22(+0.72%) |
Apr 05, 2013 | 31.42 | 31.50 | 31.24 | 31.37 | 200,108 | -0.13(-0.40%) |
Apr 04, 2013 | 31.33 | 31.53 | 31.27 | 31.50 | 105,282 | +0.24(+0.78%) |
Apr 03, 2013 | 31.23 | 31.45 | 31.14 | 31.25 | 117,465 | -0.01(-0.03%) |
Apr 02, 2013 | 31.06 | 31.50 | 31.03 | 31.26 | 261,604 | +0.11(+0.35%) |
Apr 01, 2013 | 30.80 | 31.38 | 30.80 | 31.16 | 615,307 | +2.67(+9.38%) |
Mar 28, 2013 | 27.84 | 28.58 | 27.74 | 28.48 | 138,441 | +0.72(+2.59%) |
Mar 27, 2013 | 27.43 | 27.79 | 27.35 | 27.76 | 90,654 | +0.15(+0.55%) |
Mar 26, 2013 | 27.61 | 27.81 | 27.34 | 27.61 | 42,276 | -0.03(-0.10%) |
Mar 25, 2013 | 27.33 | 27.74 | 27.20 | 27.64 | 104,893 | +0.32(+1.15%) |
Mar 22, 2013 | 26.69 | 27.34 | 26.58 | 27.32 | 201,062 | +0.71(+2.67%) |
Mar 21, 2013 | 26.99 | 27.18 | 26.48 | 26.61 | 491,642 | -0.52(-1.92%) |
Mar 20, 2013 | 27.33 | 27.38 | 26.82 | 27.13 | 54,721 | -0.08(-0.30%) |
Mar 19, 2013 | 26.93 | 27.23 | 26.76 | 27.21 | 79,437 | +0.37(+1.37%) |
Mar 18, 2013 | 26.52 | 26.90 | 26.32 | 26.84 | 44,375 | +0.16(+0.61%) |
Mar 15, 2013 | 26.57 | 26.80 | 26.39 | 26.68 | 102,475 | +0.13(+0.47%) |
Mar 14, 2013 | 26.40 | 26.57 | 26.30 | 26.56 | 33,732 | +0.17(+0.65%) |
Mar 13, 2013 | 26.04 | 26.50 | 26.04 | 26.39 | 62,050 | +0.33(+1.28%) |
Mar 12, 2013 | 26.40 | 26.43 | 25.99 | 26.05 | 36,326 | -0.32(-1.23%) |
Mar 11, 2013 | 26.25 | 26.47 | 26.25 | 26.38 | 46,643 | +0.04(+0.17%) |
Mar 08, 2013 | 26.27 | 26.45 | 25.84 | 26.33 | 54,512 | +0.23(+0.90%) |
Mar 07, 2013 | 25.58 | 26.11 | 25.58 | 26.10 | 55,393 | +0.47(+1.83%) |
Mar 06, 2013 | 25.70 | 25.82 | 25.59 | 25.63 | 44,368 | -0.08(-0.32%) |
Mar 05, 2013 | 25.18 | 25.84 | 25.18 | 25.71 | 123,160 | +0.57(+2.26%) |
Mar 04, 2013 | 24.59 | 25.16 | 24.52 | 25.14 | 264,498 | +0.49(+1.97%) |
Mar 01, 2013 | 24.45 | 24.68 | 24.11 | 24.66 | 87,019 | +0.08(+0.33%) |
Feb 28, 2013 | 24.69 | 24.72 | 24.49 | 24.58 | 44,761 | -0.21(-0.87%) |
Feb 27, 2013 | 24.75 | 24.89 | 24.70 | 24.79 | 69,299 | +0.01(+0.04%) |
Feb 26, 2013 | 24.66 | 24.92 | 24.57 | 24.78 | 64,999 | +0.21(+0.84%) |
Feb 25, 2013 | 24.79 | 25.01 | 24.51 | 24.58 | 73,540 | -0.17(-0.69%) |
Feb 22, 2013 | 24.57 | 24.75 | 24.37 | 24.75 | 94,950 | +0.26(+1.06%) |
Feb 21, 2013 | 24.22 | 24.51 | 24.17 | 24.49 | 87,096 | +0.18(+0.74%) |
Feb 20, 2013 | 24.39 | 24.63 | 24.26 | 24.31 | 110,810 | -0.13(-0.55%) |
Feb 19, 2013 | 24.13 | 24.51 | 23.92 | 24.44 | 317,321 | +0.34(+1.41%) |
Feb 15, 2013 | 24.16 | 24.29 | 23.42 | 24.10 | 196,617 | +0.02(+0.07%) |
Feb 14, 2013 | 22.38 | 24.87 | 22.27 | 24.09 | 975,748 | -0.91(-3.65%) |
Feb 13, 2013 | 25.20 | 25.36 | 25.00 | 25.00 | 75,665 | -0.24(-0.96%) |
Feb 12, 2013 | 25.20 | 25.40 | 25.20 | 25.24 | 47,904 | +0.02(+0.07%) |
Feb 11, 2013 | 25.20 | 25.26 | 25.10 | 25.22 | 23,802 | +0.06(+0.25%) |
Feb 08, 2013 | 25.09 | 25.23 | 25.06 | 25.16 | 58,584 | +0.06(+0.25%) |
Feb 07, 2013 | 25.15 | 25.22 | 25.00 | 25.10 | 38,717 | -0.10(-0.39%) |
Feb 06, 2013 | 24.89 | 25.20 | 24.89 | 25.20 | 58,264 | +0.35(+1.41%) |
Feb 04, 2013 | 25.03 | 25.10 | 24.83 | 24.85 | 96,856 | -0.25(-1.00%) |